MOVE Historical Prices
Corvex, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
26.72
Period low
3.44
Period change
+70.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.17 | 7.06 | 6.07 | 6.65 | +6.91% | 108,392 |
| Nov 2, 2026 | 6.80 | 6.89 | 6.07 | 6.22 | -6.89% | 87,253 |
| Oct 30, 2026 | 6.95 | 7.39 | 6.46 | 6.68 | -7.48% | 124,225 |
| Oct 29, 2026 | 7.19 | 7.51 | 7.08 | 7.22 | -1.23% | 45,482 |
| Oct 28, 2026 | 7.03 | 7.57 | 7.03 | 7.31 | +3.39% | 93,968 |
| Oct 27, 2026 | 7.65 | 8.09 | 7.04 | 7.07 | -6.61% | 125,222 |
| Oct 26, 2026 | 8.57 | 8.84 | 7.56 | 7.57 | -10.52% | 156,781 |
| Oct 23, 2026 | 7.97 | 8.63 | 7.88 | 8.46 | +4.83% | 78,783 |
| Oct 22, 2026 | 8.26 | 8.31 | 7.56 | 8.07 | -4.50% | 74,616 |
| Oct 21, 2026 | 8.59 | 8.89 | 8.22 | 8.45 | -1.05% | 60,295 |
| Oct 20, 2026 | 8.11 | 8.78 | 8.02 | 8.54 | +4.15% | 57,820 |
| Oct 19, 2026 | 8.12 | 8.70 | 8.00 | 8.20 | +2.37% | 81,633 |
| Oct 16, 2026 | 8.27 | 8.93 | 8.01 | 8.01 | -4.76% | 54,881 |
| Oct 15, 2026 | 8.20 | 8.50 | 7.18 | 8.41 | -5.40% | 154,147 |
| Oct 14, 2026 | 9.12 | 9.43 | 8.77 | 8.89 | -2.84% | 57,563 |
| Oct 13, 2026 | 9.55 | 9.66 | 9.15 | 9.15 | -4.19% | 29,437 |
| Oct 12, 2026 | 9.93 | 9.93 | 9.42 | 9.55 | -2.95% | 55,696 |
| Oct 9, 2026 | 9.93 | 10.19 | 9.75 | 9.84 | +0.31% | 50,613 |
| Oct 8, 2026 | 10.13 | 10.13 | 9.63 | 9.81 | -1.90% | 68,118 |
| Oct 7, 2026 | 10.62 | 10.82 | 9.83 | 10.00 | -5.57% | 99,669 |
| Oct 6, 2026 | 11.35 | 11.45 | 10.52 | 10.59 | -6.70% | 134,237 |
| Oct 5, 2026 | 11.73 | 11.80 | 10.90 | 11.35 | -2.58% | 93,214 |
| Oct 2, 2026 | 11.57 | 11.88 | 11.25 | 11.65 | +1.84% | 110,342 |
| Oct 1, 2026 | 11.70 | 11.97 | 11.25 | 11.44 | -2.64% | 104,129 |
| Sep 30, 2026 | 11.76 | 12.04 | 11.59 | 11.75 | -0.51% | 97,908 |
| Sep 29, 2026 | 11.18 | 11.99 | 11.16 | 11.81 | +5.07% | 121,383 |
| Sep 28, 2026 | 11.37 | 11.98 | 11.17 | 11.24 | -4.50% | 92,309 |
| Sep 25, 2026 | 11.95 | 11.98 | 11.12 | 11.77 | -1.75% | 170,580 |
| Sep 24, 2026 | 11.28 | 12.04 | 11.22 | 11.98 | +4.90% | 198,875 |
| Sep 23, 2026 | 10.78 | 11.71 | 10.69 | 11.42 | +4.67% | 207,347 |
| Sep 22, 2026 | 11.17 | 11.75 | 10.80 | 10.91 | -3.37% | 157,394 |
| Sep 21, 2026 | 11.08 | 11.40 | 10.72 | 11.29 | +2.54% | 150,972 |
| Sep 18, 2026 | 10.25 | 11.25 | 10.01 | 11.01 | +8.90% | 1,019,991 |
| Sep 17, 2026 | 11.07 | 11.35 | 10.01 | 10.11 | -7.42% | 239,006 |
| Sep 16, 2026 | 10.92 | 11.00 | 10.47 | 10.92 | +1.96% | 228,978 |
| Sep 15, 2026 | 10.88 | 11.09 | 10.66 | 10.71 | -2.55% | 59,793 |
| Sep 14, 2026 | 11.00 | 11.50 | 10.67 | 10.99 | -1.26% | 124,674 |
| Sep 11, 2026 | 11.83 | 12.10 | 11.05 | 11.13 | -3.89% | 261,106 |
| Sep 10, 2026 | 13.47 | 13.80 | 11.21 | 11.58 | -16.39% | 216,257 |
| Sep 9, 2026 | 14.63 | 14.97 | 13.60 | 13.85 | -6.98% | 132,121 |
| Sep 8, 2026 | 14.94 | 16.15 | 14.40 | 14.89 | +1.02% | 294,920 |
| Sep 4, 2026 | 14.30 | 15.00 | 13.99 | 14.74 | +2.93% | 228,789 |
| Sep 3, 2026 | 14.71 | 14.85 | 13.51 | 14.32 | -1.10% | 146,930 |
| Sep 2, 2026 | 12.28 | 15.20 | 12.28 | 14.48 | +32.24% | 556,834 |
| Aug 31, 2026 | 15.09 | 15.12 | 10.72 | 10.95 | -4.70% | 6,975,008 |
| Aug 28, 2026 | 11.05 | 11.80 | 10.69 | 11.49 | +2.96% | 58,569 |
| Aug 27, 2026 | 9.90 | 11.48 | 9.90 | 11.16 | +16.37% | 82,916 |
| Aug 26, 2026 | 9.38 | 10.19 | 9.16 | 9.59 | +3.23% | 53,371 |
| Aug 25, 2026 | 8.69 | 9.38 | 8.58 | 9.29 | +8.15% | 53,661 |
| Aug 24, 2026 | 8.82 | 9.33 | 8.39 | 8.59 | -2.05% | 110,259 |
| Aug 21, 2026 | 9.22 | 10.00 | 8.60 | 8.77 | -4.88% | 56,084 |
| Aug 20, 2026 | 9.41 | 10.02 | 8.99 | 9.22 | -3.15% | 91,664 |
| Aug 19, 2026 | 10.28 | 10.28 | 8.82 | 9.52 | -6.11% | 60,473 |
| Aug 18, 2026 | 10.10 | 10.33 | 9.60 | 10.14 | -0.20% | 75,308 |
| Aug 17, 2026 | 11.00 | 11.28 | 10.04 | 10.16 | -13.31% | 83,766 |
| Aug 14, 2026 | 11.15 | 12.18 | 11.00 | 11.72 | +5.11% | 168,440 |
| Aug 13, 2026 | 10.80 | 11.43 | 10.69 | 11.15 | +2.76% | 162,029 |
| Aug 12, 2026 | 11.28 | 11.60 | 10.80 | 10.85 | -1.36% | 55,455 |
| Aug 11, 2026 | 11.50 | 12.32 | 11.00 | 11.00 | -6.30% | 261,408 |
| Aug 10, 2026 | 12.84 | 13.04 | 11.60 | 11.74 | -9.41% | 91,115 |
| Aug 7, 2026 | 12.28 | 13.67 | 11.99 | 12.96 | +6.75% | 93,960 |
| Aug 6, 2026 | 11.27 | 12.99 | 11.27 | 12.14 | -0.16% | 97,280 |
| Aug 5, 2026 | 13.00 | 13.37 | 11.57 | 12.16 | -11.43% | 292,678 |
| Aug 4, 2026 | 18.78 | 18.89 | 13.50 | 13.73 | +27.60% | 7,407,502 |
| Aug 3, 2026 | 11.49 | 11.49 | 10.74 | 10.76 | -0.55% | 7,691 |
| Jul 31, 2026 | 10.95 | 11.27 | 10.72 | 10.82 | -1.32% | 5,361 |
| Jul 30, 2026 | 11.57 | 12.64 | 10.96 | 10.96 | +1.49% | 62,493 |
| Jul 29, 2026 | 10.81 | 11.41 | 10.68 | 10.80 | -2.93% | 28,365 |
| Jul 28, 2026 | 12.35 | 12.39 | 11.10 | 11.13 | -11.95% | 52,205 |
| Jul 27, 2026 | 12.89 | 13.32 | 12.20 | 12.64 | +1.12% | 30,375 |
| Jul 24, 2026 | 12.51 | 12.77 | 12.37 | 12.50 | -1.50% | 11,691 |
| Jul 23, 2026 | 12.88 | 13.86 | 12.40 | 12.69 | -3.86% | 42,163 |
| Jul 22, 2026 | 13.20 | 14.10 | 12.44 | 13.20 | +1.07% | 34,505 |
| Jul 21, 2026 | 13.25 | 14.38 | 12.87 | 13.06 | +2.83% | 25,533 |
| Jul 20, 2026 | 13.70 | 14.21 | 12.70 | 12.70 | -9.54% | 89,318 |
| Jul 17, 2026 | 12.35 | 14.96 | 12.00 | 14.04 | +5.80% | 56,061 |
| Jul 16, 2026 | 14.40 | 14.59 | 13.27 | 13.27 | -9.05% | 22,948 |
| Jul 15, 2026 | 15.42 | 15.57 | 14.00 | 14.59 | -6.05% | 67,555 |
| Jul 14, 2026 | 15.19 | 16.51 | 14.51 | 15.53 | +2.98% | 70,627 |
| Jul 13, 2026 | 16.19 | 16.52 | 14.32 | 15.08 | -10.18% | 44,657 |
| Jul 10, 2026 | 18.47 | 18.50 | 16.55 | 16.79 | -6.72% | 42,876 |
| Jul 9, 2026 | 17.93 | 18.14 | 17.67 | 18.00 | +9.09% | 5,972 |
| Jul 8, 2026 | 16.65 | 17.26 | 15.81 | 16.50 | -1.02% | 31,023 |
| Jul 7, 2026 | 18.38 | 19.52 | 16.30 | 16.67 | -7.54% | 43,646 |
| Jul 6, 2026 | 18.51 | 20.36 | 17.71 | 18.03 | +3.80% | 48,599 |
| Jul 2, 2026 | 20.95 | 21.98 | 17.24 | 17.37 | -17.52% | 66,301 |
| Jul 1, 2026 | 21.45 | 21.85 | 20.46 | 21.06 | -2.97% | 28,730 |
| Jun 30, 2026 | 21.00 | 22.50 | 21.00 | 21.70 | +5.67% | 47,394 |
| Jun 29, 2026 | 23.50 | 26.72 | 20.30 | 20.54 | -16.03% | 70,892 |
| Jun 26, 2026 | 21.96 | 26.39 | 21.35 | 24.46 | +12.62% | 123,652 |
| Jun 25, 2026 | 22.17 | 22.20 | 20.33 | 21.72 | +1.31% | 35,126 |
| Jun 24, 2026 | 21.67 | 22.99 | 20.89 | 21.44 | +0.05% | 32,709 |
| Jun 23, 2026 | 21.88 | 23.18 | 19.95 | 21.43 | -6.70% | 42,858 |
| Jun 22, 2026 | 22.10 | 23.31 | 21.45 | 22.97 | +1.95% | 28,747 |
| Jun 18, 2026 | 21.87 | 24.10 | 20.05 | 22.53 | +6.93% | 112,844 |
| Jun 17, 2026 | 20.57 | 22.14 | 20.25 | 21.07 | +1.49% | 25,346 |
| Jun 16, 2026 | 19.45 | 21.45 | 18.73 | 20.76 | +7.23% | 63,941 |
| Jun 15, 2026 | 19.81 | 20.76 | 18.69 | 19.36 | +2.41% | 36,104 |
| Jun 12, 2026 | 18.24 | 19.85 | 18.24 | 18.91 | +4.33% | 31,217 |
| Jun 11, 2026 | 17.25 | 18.12 | 16.59 | 18.12 | +7.66% | 17,765 |
| Jun 10, 2026 | 16.73 | 17.27 | 16.25 | 16.83 | +0.78% | 30,081 |
| Jun 9, 2026 | 17.01 | 18.23 | 16.36 | 16.70 | -3.19% | 35,213 |
| Jun 8, 2026 | 18.49 | 20.71 | 17.25 | 17.25 | -7.66% | 70,745 |
| Jun 5, 2026 | 20.16 | 20.16 | 18.53 | 18.68 | -10.62% | 59,959 |
| Jun 4, 2026 | 21.54 | 21.66 | 19.50 | 20.90 | -2.06% | 36,156 |
| Jun 3, 2026 | 21.44 | 21.87 | 20.76 | 21.34 | +2.11% | 49,806 |
| Jun 2, 2026 | 20.75 | 21.00 | 19.12 | 20.90 | +0.53% | 31,960 |
| Jun 1, 2026 | 18.74 | 21.00 | 18.74 | 20.79 | +9.42% | 41,167 |
| May 29, 2026 | 21.00 | 21.00 | 18.90 | 19.00 | -9.61% | 49,153 |
| May 28, 2026 | 21.52 | 22.30 | 20.29 | 21.02 | -3.31% | 51,471 |
| May 27, 2026 | 22.58 | 22.63 | 20.75 | 21.74 | -5.97% | 74,168 |
| May 26, 2026 | 22.00 | 24.67 | 21.62 | 23.12 | +1.00% | 58,806 |
| May 22, 2026 | 23.00 | 24.46 | 20.31 | 22.89 | -6.42% | 82,193 |
| May 21, 2026 | 23.60 | 25.00 | 22.36 | 24.46 | +2.39% | 94,040 |
| May 20, 2026 | 23.18 | 25.90 | 20.00 | 23.89 | +7.61% | 123,662 |
| May 19, 2026 | 18.38 | 22.88 | 18.10 | 22.20 | +20.39% | 135,689 |
| May 18, 2026 | 20.32 | 20.55 | 17.53 | 18.44 | -7.34% | 59,806 |
| May 15, 2026 | 20.92 | 21.14 | 19.44 | 19.90 | -4.88% | 61,820 |
| May 14, 2026 | 19.00 | 21.93 | 18.29 | 20.92 | +8.68% | 126,909 |
| May 13, 2026 | 15.17 | 19.73 | 14.06 | 19.25 | +27.57% | 177,355 |
| May 12, 2026 | 14.44 | 15.42 | 13.11 | 15.09 | +7.56% | 76,228 |
| May 11, 2026 | 14.56 | 14.56 | 13.54 | 14.03 | +0.57% | 43,397 |
| May 8, 2026 | 13.99 | 14.15 | 13.50 | 13.95 | +0.72% | 53,314 |
| May 7, 2026 | 13.70 | 14.38 | 13.54 | 13.85 | +2.97% | 52,397 |
| May 6, 2026 | 13.60 | 14.42 | 13.10 | 13.45 | -3.45% | 49,226 |
| May 5, 2026 | 13.31 | 14.20 | 13.31 | 13.93 | +6.34% | 28,933 |
| May 4, 2026 | 14.70 | 14.70 | 12.38 | 13.10 | -10.94% | 111,789 |
| May 1, 2026 | 16.48 | 16.48 | 14.59 | 14.71 | -7.48% | 51,666 |
| Apr 30, 2026 | 15.98 | 16.10 | 15.30 | 15.90 | +0.32% | 26,307 |
| Apr 29, 2026 | 17.03 | 17.45 | 15.56 | 15.85 | -9.12% | 56,223 |
| Apr 28, 2026 | 17.93 | 17.93 | 17.39 | 17.44 | -2.79% | 13,589 |
| Apr 27, 2026 | 17.03 | 18.25 | 16.27 | 17.94 | +4.79% | 33,627 |
| Apr 24, 2026 | 16.67 | 18.90 | 16.03 | 17.12 | +4.26% | 61,387 |
| Apr 23, 2026 | 16.82 | 17.00 | 16.20 | 16.42 | -5.41% | 40,579 |
| Apr 22, 2026 | 17.15 | 17.52 | 16.72 | 17.36 | +2.12% | 40,047 |
| Apr 21, 2026 | 16.85 | 17.21 | 16.36 | 17.00 | +0.83% | 26,252 |
| Apr 20, 2026 | 16.10 | 17.28 | 15.76 | 16.86 | +2.80% | 39,998 |
| Apr 17, 2026 | 15.61 | 16.87 | 15.61 | 16.40 | +3.21% | 64,873 |
| Apr 16, 2026 | 15.13 | 17.50 | 15.13 | 15.89 | +7.91% | 89,281 |
| Apr 15, 2026 | 15.00 | 15.80 | 13.66 | 14.72 | -8.08% | 69,739 |
| Apr 14, 2026 | 13.33 | 16.24 | 12.51 | 16.02 | +20.54% | 121,612 |
| Apr 13, 2026 | 10.87 | 13.49 | 10.87 | 13.29 | +21.93% | 93,877 |
| Apr 10, 2026 | 11.50 | 11.95 | 10.75 | 10.90 | -5.30% | 65,336 |
| Apr 9, 2026 | 11.00 | 12.71 | 10.91 | 11.51 | +4.16% | 84,808 |
| Apr 8, 2026 | 12.32 | 12.69 | 10.70 | 11.05 | -8.90% | 138,329 |
| Apr 7, 2026 | 9.09 | 12.98 | 8.80 | 12.13 | +59.31% | 1,059,356 |
| Apr 6, 2026 | 8.48 | 8.62 | 7.52 | 7.61 | -10.17% | 44,568 |
| Apr 2, 2026 | 8.47 | 9.13 | 8.32 | 8.48 | -2.46% | 40,421 |
| Apr 1, 2026 | 9.72 | 10.06 | 8.12 | 8.69 | -14.62% | 65,112 |
| Mar 31, 2026 | 10.93 | 12.16 | 9.84 | 10.18 | -11.01% | 35,287 |
| Mar 30, 2026 | 14.18 | 14.18 | 11.12 | 11.44 | -15.32% | 75,260 |
| Mar 27, 2026 | 11.12 | 14.73 | 11.02 | 13.51 | +24.00% | 230,312 |
| Mar 26, 2026 | 10.68 | 12.25 | 10.68 | 10.89 | +3.07% | 59,060 |
| Mar 25, 2026 | 9.96 | 11.38 | 9.96 | 10.57 | +5.32% | 57,835 |
| Mar 24, 2026 | 9.94 | 10.24 | 9.94 | 10.03 | +2.29% | 20,746 |
| Mar 23, 2026 | 10.38 | 10.57 | 9.20 | 9.81 | -4.93% | 54,335 |
| Mar 20, 2026 | 10.94 | 11.08 | 9.62 | 10.32 | -3.65% | 72,865 |
| Mar 19, 2026 | 11.42 | 11.59 | 10.58 | 10.71 | -3.64% | 21,953 |
| Mar 18, 2026 | 10.68 | 11.53 | 10.68 | 11.11 | +1.75% | 25,377 |
| Mar 17, 2026 | 10.42 | 11.47 | 10.02 | 10.92 | +2.77% | 32,130 |
| Mar 16, 2026 | 9.87 | 10.68 | 9.82 | 10.63 | +8.99% | 28,896 |
| Mar 13, 2026 | 9.81 | 10.86 | 9.38 | 9.75 | +1.61% | 25,537 |
| Mar 12, 2026 | 10.01 | 10.41 | 9.33 | 9.60 | -6.99% | 121,093 |
| Mar 11, 2026 | 10.34 | 10.52 | 9.71 | 10.32 | -3.18% | 21,489 |
| Mar 10, 2026 | 9.67 | 10.68 | 9.53 | 10.66 | +7.98% | 26,640 |
| Mar 9, 2026 | 9.50 | 9.94 | 9.28 | 9.87 | -0.74% | 18,815 |
| Mar 6, 2026 | 10.82 | 11.05 | 9.44 | 9.94 | -7.15% | 83,187 |
| Mar 5, 2026 | 10.41 | 11.42 | 10.41 | 10.71 | +5.36% | 43,840 |
| Mar 4, 2026 | 9.84 | 10.32 | 9.57 | 10.16 | +0.44% | 107,155 |
| Mar 3, 2026 | 9.56 | 10.14 | 8.89 | 10.12 | +6.10% | 60,422 |
| Mar 2, 2026 | 8.14 | 9.65 | 8.14 | 9.54 | +13.60% | 52,209 |
| Feb 27, 2026 | 8.26 | 8.60 | 8.25 | 8.39 | -0.96% | 46,471 |
| Feb 26, 2026 | 8.79 | 8.81 | 8.11 | 8.48 | -5.27% | 51,748 |
| Feb 25, 2026 | 7.75 | 9.09 | 7.75 | 8.95 | +14.30% | 57,084 |
| Feb 24, 2026 | 7.41 | 8.08 | 7.37 | 7.83 | +5.56% | 93,590 |
| Feb 23, 2026 | 7.84 | 8.06 | 7.39 | 7.42 | -7.53% | 18,927 |
| Feb 20, 2026 | 7.88 | 8.09 | 7.67 | 8.02 | +1.49% | 53,767 |
| Feb 19, 2026 | 8.19 | 8.39 | 7.89 | 7.90 | -5.13% | 52,974 |
| Feb 18, 2026 | 8.47 | 8.50 | 8.16 | 8.33 | -1.22% | 148,795 |
| Feb 17, 2026 | 8.40 | 8.69 | 7.73 | 8.43 | -2.72% | 113,461 |
| Feb 13, 2026 | 8.68 | 8.76 | 8.47 | 8.67 | -5.69% | 64,307 |
| Feb 12, 2026 | 9.68 | 9.76 | 8.72 | 9.19 | -7.96% | 203,225 |
| Feb 11, 2026 | 9.66 | 10.02 | 9.66 | 9.99 | +0.30% | 155,099 |
| Feb 10, 2026 | 9.69 | 10.03 | 9.69 | 9.96 | +0.15% | 315,423 |
| Feb 9, 2026 | 9.93 | 10.64 | 9.91 | 9.94 | -3.29% | 201,474 |
| Feb 6, 2026 | 10.53 | 11.97 | 9.76 | 10.28 | +2.87% | 618,606 |
| Feb 5, 2026 | 9.34 | 10.08 | 9.34 | 9.99 | -1.45% | 197,358 |
| Feb 4, 2026 | 9.76 | 10.14 | 9.38 | 10.14 | +4.87% | 74,382 |
| Feb 3, 2026 | 10.96 | 11.78 | 9.43 | 9.67 | -11.64% | 197,323 |
| Feb 2, 2026 | 12.74 | 13.03 | 10.31 | 10.94 | -13.25% | 238,798 |
| Jan 30, 2026 | 13.65 | 13.99 | 12.47 | 12.61 | -10.17% | 258,383 |
| Jan 29, 2026 | 12.60 | 15.83 | 12.13 | 14.04 | +4.44% | 684,862 |
| Jan 28, 2026 | 15.24 | 16.49 | 13.25 | 13.45 | -11.01% | 744,074 |
| Jan 27, 2026 | 14.03 | 25.68 | 13.62 | 15.11 | +5.02% | 5,272,098 |
| Jan 26, 2026 | 11.46 | 16.16 | 11.17 | 14.39 | +16.73% | 4,211,660 |
| Jan 23, 2026 | 14.83 | 17.60 | 11.05 | 12.33 | +140.18% | 57,840,043 |
| Jan 22, 2026 | 5.28 | 5.28 | 5.01 | 5.13 | -2.25% | 9,267,584 |
| Jan 21, 2026 | 5.11 | 5.25 | 5.01 | 5.25 | +0.71% | 26,529 |
| Jan 20, 2026 | 5.27 | 5.27 | 5.15 | 5.21 | -1.12% | 23,868 |
| Jan 16, 2026 | 5.13 | 5.27 | 5.01 | 5.27 | +1.85% | 15,299 |
| Jan 15, 2026 | 5.10 | 5.19 | 4.82 | 5.18 | +1.59% | 14,050 |
| Jan 14, 2026 | 4.98 | 5.26 | 4.54 | 5.10 | -1.85% | 49,468 |
| Jan 13, 2026 | 5.21 | 5.25 | 5.02 | 5.19 | +1.08% | 28,033 |
| Jan 12, 2026 | 5.35 | 5.57 | 4.96 | 5.14 | -6.88% | 34,008 |
| Jan 9, 2026 | 5.27 | 5.52 | 5.27 | 5.52 | +4.58% | 11,360 |
| Jan 8, 2026 | 5.60 | 5.63 | 5.26 | 5.27 | -4.51% | 39,883 |
| Jan 7, 2026 | 5.71 | 5.86 | 5.15 | 5.52 | -3.60% | 58,789 |
| Jan 6, 2026 | 5.92 | 6.21 | 5.52 | 5.73 | -5.92% | 38,501 |
| Jan 5, 2026 | 6.28 | 6.93 | 5.88 | 6.09 | -5.81% | 49,366 |
| Jan 2, 2026 | 5.88 | 6.47 | 5.87 | 6.47 | +5.66% | 80,736 |
| Dec 31, 2025 | 5.82 | 6.44 | 5.82 | 6.12 | +5.06% | 47,598 |
| Dec 30, 2025 | 5.64 | 5.97 | 5.38 | 5.82 | -0.75% | 28,092 |
| Dec 29, 2025 | 5.88 | 6.05 | 5.73 | 5.87 | -2.03% | 24,634 |
| Dec 26, 2025 | 5.87 | 6.19 | 5.87 | 5.99 | +2.07% | 41,435 |
| Dec 24, 2025 | 5.88 | 6.02 | 5.60 | 5.87 | -2.81% | 37,894 |
| Dec 23, 2025 | 5.96 | 8.90 | 5.88 | 6.04 | -0.61% | 802,827 |
| Dec 22, 2025 | 5.82 | 6.08 | 5.70 | 6.08 | -1.67% | 59,266 |
| Dec 19, 2025 | 5.66 | 6.19 | 5.27 | 6.18 | +10.98% | 37,710 |
| Dec 18, 2025 | 5.48 | 5.60 | 5.26 | 5.57 | +5.88% | 33,261 |
| Dec 17, 2025 | 5.82 | 5.89 | 5.16 | 5.26 | -11.74% | 86,086 |
| Dec 16, 2025 | 6.10 | 6.26 | 5.83 | 5.96 | -6.37% | 55,908 |
| Dec 15, 2025 | 6.44 | 6.81 | 6.15 | 6.36 | -8.28% | 62,654 |
| Dec 12, 2025 | 6.23 | 7.16 | 6.23 | 6.94 | +4.55% | 138,838 |
| Dec 11, 2025 | 7.02 | 7.02 | 5.80 | 6.63 | -3.12% | 222,512 |
| Dec 10, 2025 | 5.63 | 6.85 | 5.63 | 6.85 | +21.25% | 1,393,838 |
| Dec 9, 2025 | 5.37 | 5.76 | 5.32 | 5.65 | +3.51% | 72,642 |
| Dec 8, 2025 | 6.27 | 6.41 | 5.46 | 5.46 | -15.02% | 69,966 |
| Dec 5, 2025 | 6.30 | 6.67 | 6.28 | 6.42 | -1.58% | 58,353 |
| Dec 4, 2025 | 6.99 | 6.99 | 6.49 | 6.52 | -9.13% | 195,184 |
| Dec 3, 2025 | 6.72 | 7.26 | 6.70 | 7.18 | +5.98% | 239,110 |
| Dec 2, 2025 | 6.62 | 7.44 | 6.52 | 6.77 | +2.34% | 139,448 |
| Dec 1, 2025 | 7.51 | 7.81 | 6.30 | 6.62 | -14.38% | 82,076 |
| Nov 28, 2025 | 7.80 | 8.14 | 7.72 | 7.73 | -1.32% | 27,429 |
| Nov 26, 2025 | 8.51 | 8.69 | 7.70 | 7.84 | -9.21% | 194,650 |
| Nov 25, 2025 | 8.43 | 8.64 | 8.30 | 8.63 | -0.09% | 80,747 |
| Nov 24, 2025 | 7.67 | 8.64 | 7.55 | 8.64 | +10.35% | 40,777 |
| Nov 21, 2025 | 7.29 | 7.89 | 7.00 | 7.83 | +5.46% | 43,874 |
| Nov 20, 2025 | 7.65 | 7.66 | 7.28 | 7.42 | +0.20% | 56,201 |
| Nov 19, 2025 | 7.87 | 8.11 | 7.15 | 7.41 | -9.53% | 278,109 |
| Nov 18, 2025 | 7.53 | 8.58 | 7.44 | 8.19 | +9.61% | 260,140 |
| Nov 17, 2025 | 7.75 | 8.17 | 7.36 | 7.47 | -5.19% | 87,087 |
| Nov 14, 2025 | 7.16 | 8.17 | 7.15 | 7.88 | +4.39% | 99,865 |
| Nov 13, 2025 | 8.34 | 8.34 | 6.99 | 7.55 | -14.58% | 298,756 |
| Nov 12, 2025 | 9.32 | 12.35 | 8.54 | 8.84 | -9.77% | 987,479 |
| Nov 11, 2025 | 8.65 | 10.09 | 7.81 | 9.79 | +11.67% | 1,512,210 |
| Nov 10, 2025 | 9.96 | 15.63 | 7.92 | 8.77 | +149.69% | 63,537,072 |
| Nov 7, 2025 | 4.04 | 4.04 | 3.44 | 3.51 | -10.00% | 7,450 |
| Nov 6, 2025 | 4.18 | 4.18 | 3.90 | 3.90 | +0.09% | 3,695 |
| Nov 5, 2025 | 3.82 | 4.10 | 3.82 | 3.90 | +1.83% | 2,917 |
Daily open, high, low, close and volume for Corvex, Inc. Common Stock (MOVE). Showing 249 trading days. Unadjusted prices.